Skip to main content

Stifel Financial Corp (NY: SF )

78.59 -0.49 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.09 10.16 10.06 10.07 116,315 -0.08(-0.79%)
Nov 29, 2005 10.25 10.31 10.12 10.16 160,166 -0.10(-0.95%)
Nov 28, 2005 10.27 10.49 10.25 10.25 110,370 -0.04(-0.39%)
Nov 25, 2005 10.33 10.35 10.29 10.29 9,290 -0.10(-0.98%)
Nov 23, 2005 10.51 10.51 10.36 10.40 92,160 -0.11(-1.08%)
Nov 22, 2005 10.43 10.52 10.34 10.51 68,377 +0.10(+1.01%)
Nov 21, 2005 10.27 10.40 10.24 10.40 83,242 +0.06(+0.62%)
Nov 18, 2005 10.40 10.40 10.31 10.34 80,640 +0.05(+0.50%)
Nov 17, 2005 10.27 10.35 10.17 10.29 121,890 +0.02(+0.21%)
Nov 16, 2005 10.31 10.33 10.20 10.27 69,863 -0.09(-0.91%)
Nov 15, 2005 10.28 10.39 10.25 10.36 210,334 +0.08(+0.76%)
Nov 14, 2005 10.56 10.56 10.28 10.28 151,619 -0.08(-0.78%)
Nov 11, 2005 10.40 10.44 10.28 10.36 72,836 -0.06(-0.62%)
Nov 10, 2005 10.38 10.47 10.21 10.43 567,458 +0.08(+0.75%)
Nov 09, 2005 10.21 10.37 10.16 10.35 62,431 +0.13(+1.24%)
Nov 08, 2005 10.44 10.61 10.16 10.22 137,498 -0.16(-1.53%)
Nov 07, 2005 10.11 10.40 10.11 10.38 70,235 +0.28(+2.74%)
Nov 04, 2005 9.983 10.19 9.983 10.10 55,370 +0.08(+0.81%)
Nov 03, 2005 10.23 10.33 10.02 10.02 69,492 -0.16(-1.53%)
Nov 02, 2005 9.822 10.23 9.784 10.18 105,910 +0.29(+2.94%)
Nov 01, 2005 10.06 10.06 9.849 9.889 32,330 -0.22(-2.13%)
Oct 31, 2005 9.647 10.28 9.647 10.10 213,307 +0.48(+4.98%)
Oct 28, 2005 9.556 9.634 9.437 9.626 67,634 +0.07(+0.73%)
Oct 27, 2005 9.768 9.768 9.486 9.556 72,465 -0.23(-2.39%)
Oct 26, 2005 9.930 9.930 9.687 9.790 103,309 -0.13(-1.28%)
Oct 25, 2005 9.889 9.916 9.736 9.916 58,343 -0.01(-0.14%)
Oct 24, 2005 9.957 10.00 9.870 9.930 111,484 -0.03(-0.27%)
Oct 21, 2005 9.865 10.12 9.846 9.957 143,815 +0.09(+0.95%)
Oct 20, 2005 10.23 10.23 9.634 9.862 181,720 -0.39(-3.81%)
Oct 19, 2005 9.607 10.41 9.566 10.25 178,004 +0.62(+6.42%)
Oct 18, 2005 9.572 9.776 9.550 9.634 50,539 +0.09(+0.93%)
Oct 17, 2005 9.617 9.617 9.418 9.545 61,316 -0.05(-0.50%)
Oct 14, 2005 9.628 9.628 9.486 9.593 58,715 -0.02(-0.22%)
Oct 13, 2005 9.580 9.615 9.418 9.615 77,296 +0.03(+0.37%)
Oct 12, 2005 9.674 9.749 9.510 9.580 79,897 -0.10(-1.08%)
Oct 11, 2005 9.515 9.795 9.496 9.685 164,626 +0.19(+2.04%)
Oct 10, 2005 9.504 9.512 9.408 9.491 131,923 +0.02(+0.20%)
Oct 07, 2005 9.526 9.547 9.456 9.472 46,823 +0.01(+0.06%)
Oct 06, 2005 9.445 9.526 9.418 9.467 224,827 -0.01(-0.06%)
Oct 05, 2005 9.526 9.553 9.364 9.472 166,112 -0.09(-0.96%)
Oct 04, 2005 9.652 9.741 9.564 9.564 63,918 -0.14(-1.47%)
Oct 03, 2005 9.687 9.725 9.526 9.706 88,444 +0.05(+0.47%)
Sep 30, 2005 9.666 9.765 9.558 9.661 96,248 +0.06(+0.64%)
Sep 29, 2005 9.518 9.620 9.464 9.599 125,606 +0.11(+1.19%)
Sep 28, 2005 9.553 9.580 9.478 9.486 49,424 -0.07(-0.70%)
Sep 27, 2005 9.521 9.553 9.418 9.553 112,228 +0.05(+0.54%)
Sep 26, 2005 9.486 9.526 9.405 9.502 146,788 +0.02(+0.26%)
Sep 23, 2005 9.478 9.480 9.405 9.478 65,032 +0.05(+0.48%)
Sep 22, 2005 9.445 9.486 9.284 9.432 212,193 -0.01(-0.14%)
Sep 21, 2005 9.566 9.825 8.973 9.445 537,357 -0.12(-1.27%)
Sep 20, 2005 9.203 9.636 9.147 9.566 442,966 +0.37(+3.98%)
Sep 19, 2005 9.149 9.244 9.128 9.200 857,319 +0.05(+0.56%)
Sep 16, 2005 8.875 9.343 8.423 9.149 563,742 +0.30(+3.34%)
Sep 15, 2005 8.476 8.853 8.369 8.853 241,179 +0.75(+9.30%)
Sep 14, 2005 7.992 8.119 7.965 8.100 228,544 +0.04(+0.50%)
Sep 13, 2005 7.640 8.121 7.615 8.059 221,483 +0.42(+5.49%)
Sep 12, 2005 7.050 7.696 7.050 7.640 209,220 +0.78(+11.33%)
Sep 09, 2005 6.725 6.862 6.692 6.862 51,654 +0.18(+2.66%)
Sep 08, 2005 6.727 6.746 6.676 6.684 32,702 -0.10(-1.43%)
Sep 07, 2005 6.822 6.822 6.741 6.781 24,898 +0.00(+0.00%)
Sep 06, 2005 6.784 6.795 6.714 6.781 62,059 +0.00(+0.00%)
Sep 02, 2005 6.956 6.956 6.730 6.781 26,013 -0.15(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.